Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.38 | 76.78 | 76.38 | 76.51 | 600 | -0.66(-0.86%) |
Oct 30, 2018 | 77.17 | 77.17 | 77.17 | 77.17 | 56,614 | +2.19(+2.92%) |
Oct 29, 2018 | 74.98 | 74.98 | 74.98 | 74.98 | 69 | +0.00(+0.00%) |
Oct 26, 2018 | 75.31 | 75.31 | 74.85 | 74.98 | 500 | -1.43(-1.87%) |
Oct 25, 2018 | 76.15 | 76.41 | 76.05 | 76.41 | 2,095 | +0.36(+0.47%) |
Oct 24, 2018 | 75.30 | 76.68 | 75.30 | 76.05 | 1,266 | +1.46(+1.96%) |
Oct 23, 2018 | 74.05 | 74.59 | 74.05 | 74.59 | 455 | -1.11(-1.47%) |
Oct 22, 2018 | 75.57 | 75.70 | 75.52 | 75.70 | 3,106 | -0.05(-0.07%) |
Oct 19, 2018 | 75.85 | 75.85 | 75.75 | 75.75 | 6,800 | +0.51(+0.68%) |
Oct 18, 2018 | 77.10 | 77.10 | 75.24 | 75.24 | 218 | -0.28(-0.37%) |
Oct 17, 2018 | 75.40 | 75.64 | 75.40 | 75.52 | 1,554 | +0.01(+0.01%) |
Oct 16, 2018 | 74.37 | 75.51 | 74.37 | 75.51 | 792 | +0.92(+1.23%) |
Oct 15, 2018 | 73.54 | 74.59 | 73.54 | 74.59 | 462 | +1.16(+1.58%) |
Oct 12, 2018 | 75.31 | 75.31 | 73.43 | 73.43 | 800 | -0.71(-0.96%) |
Oct 11, 2018 | 74.70 | 74.70 | 74.14 | 74.14 | 4,621 | -2.11(-2.77%) |
Oct 10, 2018 | 76.25 | 76.85 | 76.25 | 76.25 | 319 | -1.61(-2.07%) |
Oct 09, 2018 | 76.25 | 77.86 | 76.25 | 77.86 | 5,551 | +1.82(+2.39%) |
Oct 08, 2018 | 76.04 | 76.04 | 76.04 | 76.04 | 100 | +0.00(+0.00%) |
Oct 05, 2018 | 77.30 | 77.30 | 75.92 | 76.04 | 2,000 | +0.32(+0.42%) |
Oct 04, 2018 | 75.84 | 75.84 | 75.69 | 75.72 | 6,751 | -0.73(-0.95%) |
Oct 03, 2018 | 76.38 | 76.45 | 76.38 | 76.45 | 221 | -0.96(-1.24%) |
Oct 02, 2018 | 77.34 | 77.41 | 77.34 | 77.41 | 2,935 | -0.36(-0.46%) |
Oct 01, 2018 | 77.77 | 77.77 | 77.77 | 77.77 | 344 | +0.58(+0.76%) |
Sep 28, 2018 | 77.16 | 77.18 | 77.16 | 77.18 | 500 | +0.06(+0.08%) |
Sep 27, 2018 | 77.03 | 77.17 | 76.92 | 77.12 | 24,732 | -0.03(-0.04%) |
Sep 26, 2018 | 77.47 | 77.61 | 77.14 | 77.14 | 601,870 | -0.42(-0.55%) |
Sep 25, 2018 | 77.64 | 77.64 | 77.57 | 77.57 | 1,506 | -0.83(-1.06%) |
Sep 24, 2018 | 78.40 | 78.40 | 78.40 | 78.40 | 160 | -1.65(-2.06%) |
Sep 21, 2018 | 80.05 | 80.05 | 80.05 | 80.05 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 78.88 | 80.05 | 78.88 | 80.05 | 596 | +0.10(+0.12%) |
Sep 19, 2018 | 79.95 | 79.95 | 79.95 | 79.95 | 1 | +0.00(+0.00%) |
Sep 18, 2018 | 80.38 | 80.38 | 79.95 | 79.95 | 262 | +0.02(+0.03%) |
Sep 17, 2018 | 80.01 | 80.01 | 79.93 | 79.93 | 200 | -0.07(-0.09%) |
Sep 14, 2018 | 80.25 | 80.25 | 80.00 | 80.00 | 2,000 | +1.40(+1.78%) |
Sep 13, 2018 | 78.60 | 78.60 | 78.60 | 78.60 | 48 | -1.67(-2.08%) |
Sep 12, 2018 | 80.27 | 80.27 | 80.27 | 80.27 | 11 | +0.00(+0.00%) |
Sep 11, 2018 | 80.13 | 80.27 | 80.13 | 80.27 | 75,000 | +0.27(+0.34%) |
Sep 10, 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 50 | +0.00(+0.00%) |
Sep 07, 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 200 | -1.06(-1.30%) |
Sep 06, 2018 | 81.06 | 81.06 | 81.06 | 81.06 | 20 | +0.00(+0.00%) |
Sep 05, 2018 | 81.06 | 81.06 | 81.06 | 81.06 | 5 | +0.00(+0.00%) |
Sep 04, 2018 | 81.08 | 81.08 | 81.06 | 81.06 | 337 | +0.06(+0.07%) |
Aug 31, 2018 | 81.00 | 81.00 | 81.00 | 0 | -0.30(-0.37%) | |
Aug 30, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 16 | +0.00(+0.00%) |
Aug 29, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 144 | +0.11(+0.13%) |
Aug 28, 2018 | 80.23 | 81.19 | 80.22 | 81.19 | 405 | +1.08(+1.35%) |
Aug 27, 2018 | 80.11 | 80.11 | 80.11 | 80.11 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 80.11 | 80.11 | 80.11 | 80.11 | 100 | +0.00(+0.00%) |
Aug 23, 2018 | 80.11 | 80.11 | 80.11 | 80.11 | 601 | +0.00(+0.00%) |
Aug 22, 2018 | 79.98 | 80.17 | 79.98 | 80.11 | 2,580 | -0.79(-0.98%) |
Aug 21, 2018 | 81.00 | 81.00 | 80.90 | 80.90 | 200 | -0.08(-0.10%) |
Aug 20, 2018 | 80.98 | 80.98 | 80.98 | 80.98 | 100 | -0.00(-0.00%) |
Aug 17, 2018 | 80.98 | 80.98 | 80.98 | 80.98 | 100 | +1.83(+2.32%) |
Aug 16, 2018 | 79.15 | 79.15 | 79.15 | 79.15 | 0 | +0.00(+0.00%) |
Aug 15, 2018 | 79.15 | 79.15 | 79.15 | 79.15 | 112 | +0.07(+0.08%) |
Aug 14, 2018 | 79.08 | 79.08 | 79.08 | 79.08 | 100 | -0.36(-0.45%) |
Aug 13, 2018 | 79.44 | 79.44 | 79.44 | 79.44 | 148 | +0.00(+0.00%) |
Aug 10, 2018 | 79.44 | 79.44 | 79.44 | 79.44 | 0 | +0.00(+0.00%) |
Aug 09, 2018 | 79.30 | 79.46 | 79.25 | 79.44 | 1,102 | -3.21(-3.88%) |
Aug 08, 2018 | 82.65 | 82.65 | 82.65 | 82.65 | 100 | +0.00(+0.00%) |
Aug 07, 2018 | 82.65 | 82.65 | 82.65 | 82.65 | 61 | +0.00(+0.00%) |
Aug 06, 2018 | 82.65 | 82.65 | 82.65 | 82.65 | 53 | +3.25(+4.09%) |
Aug 03, 2018 | 79.40 | 79.40 | 79.40 | 79.40 | 100 | +0.48(+0.61%) |
Aug 02, 2018 | 78.92 | 78.92 | 78.92 | 78.92 | 100 | +0.00(+0.00%) |